Resaas Services Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.255	0.260	0.250	0.260	0.260	10,259
2024-11-14	0.255	0.255	0.255	0.255	0.255	1,005
2024-11-13	0.295	0.295	0.190	0.255	0.255	75,300
2024-11-12	0.310	0.320	0.275	0.280	0.280	9,905
2024-11-11	0.310	0.310	0.310	0.310	0.310	1,019
2024-11-08	0.325	0.325	0.280	0.310	0.310	26,015
2024-11-07	0.330	0.330	0.320	0.330	0.330	10,000
2024-11-06	0.330	0.330	0.330	0.330	0.330	3,003
2024-11-05	0.320	0.330	0.300	0.330	0.330	8,000
2024-11-04	0.345	0.350	0.300	0.320	0.320	98,512
2024-11-01	0.340	0.340	0.330	0.330	0.330	6,850
2024-10-31	0.345	0.345	0.325	0.330	0.330	10,000
2024-10-30	0.330	0.360	0.330	0.350	0.350	18,449
2024-10-29	0.325	0.330	0.310	0.330	0.330	11,010
2024-10-28	0.300	0.300	0.275	0.300	0.300	28,518
2024-10-25	0.305	0.305	0.300	0.300	0.300	4,500
2024-10-24	0.340	0.355	0.300	0.310	0.310	56,581
2024-10-23	0.325	0.340	0.325	0.340	0.340	10,580
2024-10-22	0.330	0.330	0.325	0.330	0.330	6,750
2024-10-21	0.360	0.360	0.330	0.330	0.330	31,902
2024-10-18	0.360	0.360	0.345	0.355	0.355	5,000
2024-10-17	0.370	0.370	0.360	0.360	0.360	5,000
2024-10-16	0.360	0.360	0.360	0.360	0.360	5,000
2024-10-15	0.380	0.380	0.350	0.350	0.350	7,503
2024-10-11	0.370	0.370	0.340	0.340	0.340	10,015
2024-10-10	0.345	0.360	0.330	0.360	0.360	12,001
2024-10-09	0.335	0.355	0.330	0.350	0.350	42,500
2024-10-08	0.375	0.375	0.340	0.340	0.340	9,500
2024-10-07	0.380	0.380	0.350	0.350	0.350	6,500
2024-10-04	0.380	0.380	0.360	0.365	0.365	7,000
2024-10-03	0.365	0.370	0.330	0.370	0.370	27,109
2024-10-02	0.380	0.380	0.345	0.370	0.370	49,000
2024-10-01	0.370	0.370	0.355	0.355	0.355	23,090
2024-09-30	0.370	0.370	0.350	0.350	0.350	5,500
2024-09-27	0.325	0.350	0.325	0.345	0.345	66,028
2024-09-26	0.335	0.335	0.320	0.330	0.330	5,690
2024-09-25	0.350	0.350	0.340	0.340	0.340	13,000
2024-09-24	0.350	0.350	0.350	0.350	0.350	13,000
2024-09-23	0.335	0.355	0.335	0.340	0.340	18,000
2024-09-20	0.350	0.350	0.330	0.330	0.330	12,010
2024-09-19	0.315	0.330	0.315	0.330	0.330	37,602
2024-09-18	0.330	0.330	0.315	0.325	0.325	5,000
2024-09-17	0.335	0.335	0.320	0.320	0.320	5,500
2024-09-16	0.335	0.335	0.330	0.335	0.335	3,320
2024-09-13	0.330	0.335	0.325	0.335	0.335	2,503
2024-09-12	0.350	0.350	0.325	0.340	0.340	10,000
2024-09-11	0.340	0.340	0.315	0.320	0.320	19,000
2024-09-10	0.345	0.345	0.340	0.340	0.340	12,518
2024-09-09	0.310	0.355	0.310	0.320	0.320	56,500
2024-09-06	0.310	0.310	0.310	0.310	0.310	5,000
2024-09-05	0.310	0.310	0.310	0.310	0.310	6,500
2024-09-04	0.310	0.310	0.300	0.310	0.310	7,705
2024-09-03	0.310	0.310	0.300	0.310	0.310	16,000
2024-08-30	0.300	0.310	0.300	0.305	0.305	17,000
2024-08-29	0.275	0.300	0.275	0.300	0.300	17,500
2024-08-28	0.295	0.300	0.275	0.275	0.275	23,600
2024-08-27	0.310	0.310	0.295	0.295	0.295	41,500
2024-08-26	0.325	0.325	0.300	0.310	0.310	41,500
2024-08-23	0.310	0.335	0.310	0.325	0.325	6,000
2024-08-22	0.335	0.335	0.320	0.320	0.320	11,500

← NewerPage 9 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.